Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.43 | 21.57 | 21.12 | 21.19 | 614,581 | -0.48(-2.23%) |
Apr 29, 2024 | 21.69 | 21.92 | 21.55 | 21.67 | 672,378 | +0.01(+0.05%) |
Apr 26, 2024 | 21.80 | 22.10 | 21.63 | 21.66 | 936,564 | -0.18(-0.81%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.47 | 21.84 | 730,351 | -0.57(-2.55%) |
Apr 24, 2024 | 21.77 | 22.53 | 21.63 | 22.41 | 668,812 | +0.14(+0.62%) |
Apr 23, 2024 | 21.57 | 22.43 | 21.57 | 22.27 | 641,819 | +0.46(+2.12%) |
Apr 22, 2024 | 21.95 | 22.31 | 21.62 | 21.81 | 646,689 | -0.14(-0.63%) |
Apr 19, 2024 | 20.89 | 21.99 | 20.89 | 21.95 | 557,258 | +0.95(+4.51%) |
Apr 18, 2024 | 20.90 | 21.21 | 20.86 | 21.00 | 502,132 | +0.07(+0.33%) |
Apr 17, 2024 | 21.30 | 21.37 | 20.80 | 20.93 | 434,991 | -0.03(-0.14%) |
Apr 16, 2024 | 21.24 | 21.24 | 20.82 | 20.96 | 501,095 | -0.42(-1.98%) |
Apr 15, 2024 | 21.64 | 21.93 | 21.15 | 21.39 | 419,275 | -0.16(-0.73%) |
Apr 12, 2024 | 21.34 | 21.61 | 21.18 | 21.54 | 378,303 | -0.04(-0.18%) |
Apr 11, 2024 | 21.67 | 21.75 | 21.21 | 21.58 | 487,495 | +0.11(+0.50%) |
Apr 10, 2024 | 21.84 | 21.94 | 21.09 | 21.47 | 760,539 | -1.19(-5.26%) |
Apr 09, 2024 | 22.23 | 22.68 | 22.10 | 22.67 | 614,590 | +0.36(+1.63%) |
Apr 08, 2024 | 22.34 | 22.55 | 22.26 | 22.30 | 403,158 | +0.02(+0.09%) |
Apr 05, 2024 | 22.26 | 22.44 | 22.09 | 22.28 | 307,471 | -0.13(-0.57%) |
Apr 04, 2024 | 22.84 | 23.17 | 22.39 | 22.41 | 360,959 | -0.02(-0.09%) |
Apr 03, 2024 | 22.31 | 22.72 | 22.26 | 22.43 | 559,262 | -0.22(-0.96%) |
Apr 02, 2024 | 22.84 | 23.16 | 22.38 | 22.65 | 513,676 | -0.58(-2.50%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.08 | 23.23 | 368,699 | -0.42(-1.79%) |
Mar 28, 2024 | 23.52 | 24.13 | 23.47 | 23.65 | 416,377 | -0.02(-0.08%) |
Mar 27, 2024 | 22.69 | 23.67 | 22.42 | 23.67 | 408,621 | +1.05(+4.66%) |
Mar 26, 2024 | 23.06 | 23.08 | 22.61 | 22.62 | 356,980 | -0.04(-0.17%) |
Mar 25, 2024 | 22.73 | 23.06 | 22.49 | 22.66 | 357,466 | +0.02(+0.09%) |
Mar 22, 2024 | 23.35 | 23.45 | 22.54 | 22.64 | 390,653 | -0.69(-2.96%) |
Mar 21, 2024 | 22.92 | 23.67 | 22.92 | 23.33 | 623,488 | +0.44(+1.94%) |
Mar 20, 2024 | 21.60 | 23.09 | 21.60 | 22.88 | 491,647 | +1.09(+5.02%) |
Mar 19, 2024 | 21.95 | 22.27 | 21.78 | 21.79 | 426,812 | -0.24(-1.07%) |
Mar 18, 2024 | 22.27 | 22.52 | 22.00 | 22.03 | 396,364 | -0.26(-1.15%) |
Mar 15, 2024 | 21.76 | 22.47 | 21.76 | 22.28 | 3,904,300 | +0.46(+2.12%) |
Mar 14, 2024 | 22.86 | 22.86 | 21.71 | 21.82 | 560,495 | -1.04(-4.57%) |
Mar 13, 2024 | 22.91 | 23.10 | 22.74 | 22.86 | 432,950 | +0.09(+0.39%) |
Mar 12, 2024 | 23.20 | 23.28 | 22.42 | 22.77 | 472,845 | -0.53(-2.28%) |
Mar 11, 2024 | 23.14 | 23.48 | 23.08 | 23.31 | 385,239 | -0.01(-0.04%) |
Mar 08, 2024 | 23.95 | 23.95 | 23.27 | 23.32 | 319,192 | -0.14(-0.59%) |
Mar 07, 2024 | 23.82 | 23.92 | 23.35 | 23.45 | 365,546 | +0.13(+0.55%) |
Mar 06, 2024 | 23.13 | 23.84 | 22.44 | 23.33 | 579,224 | +0.20(+0.85%) |
Mar 05, 2024 | 21.99 | 23.27 | 21.78 | 23.13 | 979,133 | +1.03(+4.68%) |
Mar 04, 2024 | 22.63 | 23.17 | 22.02 | 22.09 | 368,989 | -0.56(-2.48%) |
Mar 01, 2024 | 22.38 | 22.66 | 21.82 | 22.66 | 473,192 | +0.13(+0.57%) |
Feb 29, 2024 | 22.85 | 23.13 | 22.42 | 22.53 | 697,078 | +0.22(+0.97%) |
Feb 28, 2024 | 22.71 | 22.80 | 22.27 | 22.31 | 488,999 | -0.68(-2.96%) |
Feb 27, 2024 | 23.09 | 23.31 | 22.88 | 22.99 | 488,592 | +0.07(+0.30%) |
Feb 26, 2024 | 23.25 | 23.41 | 22.68 | 22.92 | 507,099 | -0.45(-1.94%) |
Feb 23, 2024 | 23.48 | 23.73 | 23.14 | 23.38 | 251,511 | -0.11(-0.46%) |
Feb 22, 2024 | 23.61 | 23.84 | 23.23 | 23.48 | 400,494 | -0.24(-1.00%) |
Feb 21, 2024 | 23.82 | 23.93 | 23.56 | 23.72 | 439,332 | -0.19(-0.78%) |
Feb 20, 2024 | 24.12 | 24.64 | 23.88 | 23.91 | 497,632 | -0.57(-2.33%) |
Feb 16, 2024 | 24.64 | 24.81 | 24.30 | 24.48 | 443,019 | -0.47(-1.90%) |
Feb 15, 2024 | 23.60 | 25.11 | 23.60 | 24.95 | 557,673 | +1.60(+6.84%) |
Feb 14, 2024 | 23.52 | 23.76 | 23.05 | 23.36 | 528,422 | +0.19(+0.81%) |
Feb 13, 2024 | 23.44 | 23.70 | 22.64 | 23.17 | 997,055 | -1.40(-5.70%) |
Feb 12, 2024 | 23.98 | 24.94 | 23.98 | 24.57 | 579,911 | +0.56(+2.34%) |
Feb 09, 2024 | 23.77 | 24.08 | 23.17 | 24.01 | 406,922 | +0.30(+1.25%) |
Feb 08, 2024 | 23.44 | 23.97 | 23.32 | 23.71 | 511,760 | +0.17(+0.71%) |
Feb 07, 2024 | 23.68 | 23.78 | 23.02 | 23.54 | 698,129 | -0.13(-0.53%) |
Feb 06, 2024 | 23.84 | 24.19 | 23.56 | 23.67 | 870,439 | -0.26(-1.10%) |
Feb 05, 2024 | 24.05 | 24.20 | 23.53 | 23.93 | 615,584 | -0.55(-2.26%) |
Feb 02, 2024 | 23.79 | 24.71 | 23.61 | 24.49 | 522,431 | +0.01(+0.04%) |